| 2026 |
| 03/06 | 654 | 664 | 640 | 650 | -0.61% | 4,000 | 16億8551万 | +1.72% |
| 03/05 | 665 | 665 | 639 | 654 | +4.64% | 3,200 | 16億9588万 | +2.67% |
| 03/04 | 670 | 670 | 625 | 625 | -6.44% | 26,900 | 16億2068万 | -1.42% |
| 03/03 | 700 | 701 | 668 | 668 | -4.57% | 6,200 | 17億3219万 | +5.7% |
| 03/02 | 700 | 710 | 684 | 700 | 0% | 7,200 | 18億1517万 | +11.29% |
| 02/27 | 665 | 706 | 650 | 700 | +5.26% | 20,900 | 18億1517万 | +12.18% |
| 02/26 | 675 | 680 | 664 | 665 | -1.92% | 11,300 | 17億2441万 | +7.26% |
| 02/25 | 722 | 738 | 676 | 678 | -0.15% | 32,400 | 17億5812万 | +9.89% |
| 02/24 | （IR情報）15:30 「リアルタイム音源分離ソフトウェアIP」を製品化～汎用マイコンでの音源分離のリアルタイム処理を実現～ |
| 02/24 | 682 | 693 | 673 | 679 | +2.57% | 15,300 | 17億6071万 | +10.77% |
| 02/20 | 694 | 694 | 648 | 662 | -6.63% | 20,500 | 17億1663万 | +8.52% |
| 02/19 | 637 | 730 | 631 | 709 | +10.44% | 83,500 | 18億3850万 | +16.8% |
| 02/18 | 693 | 698 | 637 | 642 | -4.46% | 27,300 | 16億6477万 | +6.47% |
| 02/17 | 644 | 673 | 627 | 672 | +5.99% | 40,200 | 17億4256万 | +11.44% |
| 02/16 | 616 | 636 | 609 | 634 | +3.09% | 24,300 | 16億4402万 | +5.49% |
| 02/13 | 641 | 641 | 592 | 615 | -5.53% | 77,700 | 15億9475万 | +2.5% |
| 02/12 | 720 | 770 | 643 | 651 | -5.79% | 220,500 | 16億8810万 | +8.5% |
| 02/10 | （IR情報）11:30 2026年3月期通期業績予想の修正および営業外収益(為替差益)の計上に関するお知らせ |
| 02/10 | （IR情報）11:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/10 | 599 | 691 | 591 | 691 | +16.92% | 16,600 | 17億9183万 | +15.55% |
| 02/09 | 577 | 591 | 576 | 591 | +2.78% | 9,500 | 15億3252万 | -0.51% |
| 02/06 | 574 | 585 | 574 | 575 | +0.17% | 3,600 | 14億9103万 | -3.2% |
| 02/05 | 575 | 575 | 570 | 574 | +0.7% | 3,500 | 14億8843万 | -3.53% |
| 02/04 | 600 | 600 | 563 | 570 | -5% | 10,000 | 14億7806万 | -4.36% |
| 02/03 | 590 | 608 | 590 | 600 | -1.64% | 6,900 | 15億5586万 | +0.5% |
| 02/02 | 583 | 611 | 583 | 610 | +4.99% | 6,700 | 15億8179万 | +2.35% |
| 01/30 | 599 | 599 | 577 | 581 | -1.36% | 7,500 | 15億659万 | -2.35% |
| 01/29 | 595 | 599 | 589 | 589 | 0% | 4,200 | 15億2733万 | -1.01% |
| 01/28 | 580 | 598 | 580 | 589 | +2.08% | 7,700 | 15億2733万 | -1.01% |
| 01/27 | 575 | 581 | 571 | 577 | +0.7% | 3,600 | 14億9621万 | -3.03% |
| 01/26 | 591 | 591 | 570 | 573 | -3.05% | 8,700 | 14億8584万 | -3.7% |
| 01/23 | 595 | 595 | 586 | 591 | +1.03% | 2,700 | 15億3252万 | -0.51% |
| 01/22 | 592 | 595 | 585 | 585 | -1.02% | 3,900 | 15億1696万 | -1.35% |
| 01/21 | 589 | 591 | 585 | 591 | +0.17% | 2,500 | 15億3252万 | -0.17% |
| 01/20 | 590 | 590 | 589 | 590 | 0% | 2,600 | 15億2992万 | -0.17% |
| 01/19 | 585 | 590 | 583 | 590 | +0.51% | 3,000 | 15億2992万 | -0.17% |
| 01/16 | 592 | 592 | 580 | 587 | -0.84% | 3,700 | 15億2214万 | -0.51% |
| 01/15 | 609 | 610 | 589 | 592 | -4.36% | 15,300 | 15億3511万 | +0.34% |
| 01/14 | 626 | 646 | 619 | 619 | -1.75% | 5,000 | 16億512万 | +4.92% |
| 01/13 | 627 | 639 | 614 | 630 | +0.48% | 4,100 | 16億3365万 | +6.96% |
| 01/09 | 611 | 635 | 608 | 627 | +1.46% | 10,800 | 16億2587万 | +6.81% |
| 01/08 | 618 | 618 | 617 | 618 | +1.15% | 1,700 | 16億253万 | +5.64% |
| 01/07 | 595 | 611 | 595 | 611 | +2.69% | 3,800 | 15億8438万 | +4.62% |
| 01/06 | 599 | 600 | 591 | 595 | -0.67% | 2,400 | 15億4289万 | +1.88% |
| 01/05 | 589 | 599 | 589 | 599 | +1.7% | 2,600 | 15億5326万 | +2.74% |
| 2025 |
| 12/30 | 590 | 590 | 589 | 589 | -1.51% | 800 | 15億2733万 | +1.03% |
| 12/29 | 590 | 599 | 587 | 598 | +1.7% | 3,600 | 15億5067万 | +2.57% |
| 12/26 | 590 | 590 | 584 | 588 | -2% | 4,500 | 15億2474万 | +0.68% |
| 12/25 | 573 | 602 | 571 | 600 | +4.17% | 6,700 | 15億5586万 | +2.56% |
| 12/24 | 591 | 591 | 565 | 576 | -2.37% | 9,300 | 14億9362万 | -2.04% |
| 12/23 | 590 | 596 | 590 | 590 | +0.85% | 2,300 | 15億2992万 | -0.67% |
| 12/22 | 600 | 624 | 585 | 585 | -0.68% | 18,600 | 15億1696万 | -2.5% |
| 12/19 | 576 | 590 | 576 | 589 | +2.08% | 5,900 | 15億2733万 | -2.16% |
| 12/18 | 579 | 580 | 573 | 577 | +0.35% | 2,100 | 14億9621万 | -3.83% |
| 12/17 | 568 | 585 | 561 | 575 | +1.23% | 4,400 | 14億9103万 | -4.01% |
| 12/16 | 562 | 572 | 559 | 568 | +1.43% | 3,100 | 14億7288万 | -5.02% |
| 12/15 | 561 | 573 | 556 | 560 | -0.18% | 5,200 | 14億5213万 | -6.2% |
| 12/12 | 571 | 571 | 561 | 561 | -1.75% | 2,400 | 14億5472万 | -6.03% |
| 12/11 | 579 | 579 | 555 | 571 | +0.35% | 8,200 | 14億8066万 | -4.19% |
| 12/10 | 586 | 586 | 569 | 569 | -2.9% | 5,000 | 14億7547万 | -4.37% |
| 12/09 | 586 | 586 | 580 | 586 | +0.17% | 3,200 | 15億1955万 | -1.35% |
| 12/08 | 587 | 587 | 575 | 585 | -0.51% | 4,600 | 15億1696万 | -1.18% |
| 12/05 | 576 | 594 | 576 | 588 | -1.18% | 7,000 | 15億2474万 | -0.51% |
| 12/04 | 584 | 595 | 580 | 595 | +1.88% | 3,000 | 15億4289万 | +1.02% |
| 12/03 | 580 | 589 | 576 | 584 | +0.69% | 11,800 | 15億1437万 | -0.68% |
| 12/02 | （IR情報）15:30 営業外収益(投資有価証券売却益)の計上に関するお知らせ |
| 12/02 | 575 | 585 | 571 | 580 | +0.35% | 3,500 | 15億399万 | -1.19% |
| 12/01 | 602 | 602 | 573 | 578 | -3.99% | 5,400 | 14億9881万 | -1.37% |
| 11/28 | 595 | 603 | 594 | 602 | +1.86% | 4,300 | 15億6104万 | +2.73% |
| 11/27 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算説明会資料 |
| 11/27 | 587 | 597 | 587 | 591 | +0.68% | 2,500 | 15億3252万 | +1.2% |
| 11/26 | 597 | 605 | 585 | 587 | -1.68% | 14,100 | 15億2214万 | +0.69% |
| 11/25 | 606 | 619 | 597 | 597 | -2.13% | 12,500 | 15億4808万 | +2.75% |
| 11/21 | 635 | 635 | 605 | 610 | -2.4% | 27,400 | 15億8179万 | +5.17% |
| 11/20 | 616 | 740 | 590 | 625 | -6.16% | 482,700 | 16億2068万 | +8.32% |
| 11/19 | 725 | 756 | 666 | 666 | -9.02% | 99,200 | 17億2700万 | +15.83% |
| 11/18 | 732 | 793 | 683 | 732 | -0.14% | 255,100 | 18億9814万 | +28.2% |
| 11/17 | 620 | 733 | 586 | 733 | +15.8% | 213,800 | 19億74万 | +29.96% |
| 11/14 | 542 | 633 | 542 | 633 | +15.09% | 41,200 | 16億4143万 | +13.44% |
| 11/13 | 545 | 554 | 544 | 550 | +0.55% | 5,400 | 14億2620万 | -1.08% |
| 11/12 | （IR情報）11:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 11/12 | 555 | 566 | 544 | 547 | -1.44% | 20,900 | 14億1842万 | -1.8% |
| 11/11 | （IR情報）11:30 2026年3月期第2四半期(中間期)業績予想の修正および営業外収益(為替差益)の計上に関するお知らせ |
| 11/11 | 542 | 567 | 542 | 555 | +1.65% | 10,900 | 14億3917万 | -0.54% |
| 11/10 | 541 | 554 | 541 | 546 | +0.55% | 4,100 | 14億1583万 | -2.15% |
| 11/07 | 544 | 546 | 541 | 543 | -0.91% | 1,400 | 14億805万 | -2.86% |
| 11/06 | 540 | 548 | 539 | 548 | +1.11% | 2,500 | 14億2101万 | -2.14% |
| 11/05 | 539 | 544 | 538 | 542 | 0% | 3,900 | 14億546万 | -3.39% |
| 11/04 | 547 | 547 | 540 | 542 | -1.28% | 2,300 | 14億546万 | -3.73% |
| 10/31 | 545 | 549 | 543 | 549 | +0.55% | 2,400 | 14億2361万 | -2.83% |
| 10/30 | 542 | 559 | 542 | 546 | +0.37% | 3,700 | 14億1583万 | -3.53% |
| 10/29 | 561 | 561 | 544 | 544 | -3.37% | 14,500 | 14億1064万 | -4.23% |
| 10/28 | 559 | 563 | 557 | 563 | +0.36% | 1,300 | 14億5991万 | -1.05% |
| 10/27 | 560 | 571 | 558 | 561 | -0.18% | 4,000 | 14億5472万 | -1.58% |
| 10/24 | 558 | 562 | 558 | 562 | -0.88% | 1,200 | 14億5732万 | -1.58% |
| 10/23 | 561 | 567 | 561 | 567 | +0.71% | 1,300 | 14億7028万 | -0.87% |
| 10/22 | 556 | 569 | 556 | 563 | +0.9% | 5,000 | 14億5991万 | -1.75% |
| 10/21 | 551 | 558 | 550 | 558 | +1.09% | 3,100 | 14億4694万 | -2.79% |
| 10/20 | 551 | 557 | 550 | 552 | +0.18% | 2,900 | 14億3139万 | -4% |
| 10/17 | 554 | 554 | 550 | 551 | -0.72% | 4,100 | 14億2879万 | -4.51% |
| 10/16 | 565 | 565 | 550 | 555 | -1.77% | 13,900 | 14億3917万 | -3.98% |
| 10/15 | 564 | 565 | 564 | 565 | +0.18% | 700 | 14億6510万 | -2.59% |
| 10/14 | 563 | 572 | 560 | 564 | -1.57% | 2,600 | 14億6250万 | -2.76% |
| 10/10 | 571 | 573 | 564 | 573 | +0.35% | 2,100 | 14億8584万 | -1.38% |
| 10/09 | 575 | 576 | 567 | 571 | -0.7% | 2,200 | 14億8066万 | -2.06% |
| 10/08 | 572 | 577 | 571 | 575 | +0.17% | 4,700 | 14億9103万 | -2.04% |
| 10/07 | 575 | 576 | 568 | 574 | 0% | 5,400 | 14億8843万 | -2.21% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
